Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voc Energy Trust (NY: VOC )

4.830 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.857 5.879 5.787 5.809 125,294 -0.06(-1.05%)
Sep 29, 2011 5.968 5.982 5.804 5.871 350,973 -0.02(-0.28%)
Sep 28, 2011 5.979 5.998 5.837 5.887 205,358 -0.01(-0.24%)
Sep 27, 2011 6.124 6.136 5.787 5.901 349,549 +0.31(+5.48%)
Sep 26, 2011 5.502 5.622 5.466 5.594 154,826 +0.13(+2.35%)
Sep 23, 2011 5.581 5.634 5.438 5.466 390,763 -0.17(-2.97%)
Sep 22, 2011 5.695 5.695 5.533 5.634 517,832 -0.25(-4.27%)
Sep 21, 2011 6.060 6.069 5.885 5.885 240,875 -0.22(-3.61%)
Sep 20, 2011 6.119 6.144 6.002 6.105 191,564 +0.06(+0.92%)
Sep 19, 2011 6.094 6.094 5.885 6.049 152,125 -0.06(-0.96%)
Sep 16, 2011 6.122 6.144 6.066 6.108 129,927 -0.00(-0.05%)
Sep 15, 2011 6.149 6.211 6.066 6.110 221,082 +0.00(+0.05%)
Sep 14, 2011 6.144 6.161 6.057 6.108 127,087 +0.08(+1.25%)
Sep 13, 2011 5.993 6.099 5.873 6.032 231,638 +0.11(+1.84%)
Sep 12, 2011 5.996 6.091 5.887 5.924 127,467 -0.10(-1.62%)
Sep 09, 2011 6.010 6.163 5.999 6.021 170,592 -0.04(-0.60%)
Sep 08, 2011 6.108 6.133 6.024 6.057 209,837 -0.04(-0.69%)
Sep 07, 2011 6.228 6.228 6.010 6.099 96,343 -0.07(-1.09%)
Sep 06, 2011 6.057 6.233 6.041 6.166 171,718 +0.00(+0.05%)
Sep 02, 2011 6.063 6.244 6.027 6.163 161,796 -0.03(-0.54%)
Sep 01, 2011 6.244 6.289 6.074 6.197 69,092 -0.03(-0.54%)
Aug 31, 2011 6.180 6.294 6.136 6.230 238,372 +0.06(+1.04%)
Aug 30, 2011 6.359 6.387 6.147 6.166 417,961 -0.24(-3.79%)
Aug 29, 2011 6.205 6.481 6.119 6.409 489,283 +0.31(+5.08%)
Aug 26, 2011 6.016 6.133 5.929 6.099 114,271 +0.06(+0.97%)
Aug 25, 2011 6.205 6.219 5.957 6.041 281,515 -0.09(-1.41%)
Aug 24, 2011 5.907 6.149 5.871 6.127 190,302 +0.22(+3.73%)
Aug 23, 2011 5.692 5.918 5.603 5.907 284,294 +0.34(+6.06%)
Aug 22, 2011 6.038 6.038 5.486 5.569 253,464 -0.24(-4.17%)
Aug 19, 2011 5.993 6.124 5.784 5.812 263,672 -0.15(-2.43%)
Aug 18, 2011 6.049 6.080 5.823 5.957 274,802 -0.16(-2.64%)
Aug 17, 2011 6.021 6.222 5.988 6.119 325,084 +0.15(+2.48%)
Aug 16, 2011 6.136 6.136 5.926 5.971 335,759 -0.16(-2.68%)
Aug 15, 2011 6.041 6.152 5.996 6.136 492,012 +0.21(+3.48%)
Aug 12, 2011 5.960 6.108 5.882 5.929 239,311 +0.07(+1.19%)
Aug 11, 2011 5.675 5.873 5.606 5.859 456,062 +0.21(+3.80%)
Aug 10, 2011 5.424 5.759 5.377 5.645 515,276 +0.22(+4.06%)
Aug 09, 2011 5.357 5.859 5.162 5.424 740,374 +0.12(+2.26%)
Aug 08, 2011 5.357 5.673 4.922 5.304 544,248 -0.46(-7.94%)
Aug 05, 2011 5.901 5.901 5.065 5.762 1,223,480 -0.09(-1.62%)
Aug 04, 2011 6.004 6.189 5.790 5.857 826,398 -0.26(-4.28%)
Aug 03, 2011 6.189 6.200 5.926 6.119 679,088 -0.06(-0.90%)
Aug 02, 2011 6.239 6.359 6.116 6.175 275,415 -0.11(-1.77%)
Aug 01, 2011 6.339 6.409 6.216 6.286 603,946 -0.02(-0.27%)
Jul 29, 2011 6.297 6.336 6.080 6.303 410,574 +0.00(+0.02%)
Jul 28, 2011 6.180 6.582 5.896 6.301 777,382 -0.31(-4.70%)
Jul 27, 2011 6.743 6.771 6.571 6.612 654,540 -0.12(-1.78%)
Jul 26, 2011 6.785 6.883 6.730 6.732 821,798 -0.06(-0.82%)
Jul 25, 2011 6.869 6.872 6.640 6.788 660,557 -0.01(-0.16%)
Jul 22, 2011 6.774 6.822 6.711 6.799 605,119 -0.03(-0.37%)
Jul 21, 2011 6.858 6.930 6.752 6.824 829,987 +0.09(+1.41%)
Jul 20, 2011 6.702 6.763 6.615 6.730 483,496 +0.05(+0.79%)
Jul 19, 2011 6.638 6.810 6.586 6.677 586,104 +0.15(+2.31%)
Jul 18, 2011 6.543 6.646 6.432 6.526 352,077 -0.02(-0.34%)
Jul 15, 2011 6.412 6.548 6.373 6.548 362,755 +0.22(+3.53%)
Jul 14, 2011 6.364 6.434 6.316 6.325 335,511 +0.01(+0.22%)
Jul 13, 2011 6.426 6.467 6.292 6.311 604,541 -0.12(-1.91%)
Jul 12, 2011 6.300 6.437 6.261 6.434 257,591 +0.13(+2.08%)
Jul 11, 2011 6.453 6.456 6.169 6.303 467,013 -0.11(-1.74%)
Jul 08, 2011 6.359 6.484 6.359 6.414 695,596 +0.06(+0.92%)
Jul 07, 2011 6.426 6.484 6.342 6.356 696,862 -0.01(-0.18%)
Jul 06, 2011 6.426 6.442 6.320 6.367 601,260 -0.06(-0.87%)
Jul 05, 2011 6.412 6.442 6.275 6.423 497,993 +0.03(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.